Tsakos Energy Navigation Limited (FRA:TK41)
Germany · Delayed Price · Currency is EUR 22.44
+0.02 (0.09%)
At close: Jan 30, 2026
Tsakos Energy Navigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.09% | - |
| Jan 29, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 2.66% | - |
| Jan 28, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.36% | - |
| Jan 27, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -1.26% | - |
| Jan 26, 2026 | 22.14 | 22.56 | 22.14 | 22.20 | 22.20 | 4.52% | 1,188 |
| Jan 23, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -2.48% | - |
| Jan 22, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.68% | - |
| Jan 21, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.93% | - |
| Jan 20, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.73% | - |
| Jan 19, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - | - |
| Jan 16, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -2.33% | - |
| Jan 15, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 2.29% | - |
| Jan 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.73% | - |
| Jan 13, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.21% | - |
| Jan 12, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.28% | - |
| Jan 9, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 4.69% | - |
| Jan 8, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 8.08% | - |
| Jan 7, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 2.82% | - |
| Jan 6, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -1.18% | - |
| Jan 5, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -1.11% | - |
| Jan 2, 2026 | 19.01 | 19.22 | 18.84 | 18.84 | 18.84 | -1.52% | 151 |
| Dec 30, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.53% | - |
| Dec 29, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.42% | - |
| Dec 23, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.39% | - |
| Dec 22, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.43% | - |
| Dec 19, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -2.44% | - |
| Dec 18, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.16% | - |
| Dec 17, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.84% | - |
| Dec 16, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.51% | - |
| Dec 15, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -3.23% | - |
| Dec 12, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.69 | -0.49% | - |
| Dec 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 19.79 | -1.65% | - |
| Dec 10, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.12 | -2.28% | - |
| Dec 9, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 20.59 | -0.38% | - |
| Dec 8, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.67 | 0.86% | - |
| Dec 5, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.50 | -0.76% | - |
| Dec 4, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 20.65 | 0.76% | - |
| Dec 3, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.50 | 1.06% | - |
| Dec 2, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.28 | -1.33% | - |
| Dec 1, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.56 | -0.76% | - |
| Nov 28, 2025 | 20.82 | 21.16 | 20.82 | 21.16 | 20.71 | 2.22% | 470 |
| Nov 27, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.26 | -1.24% | - |
| Nov 26, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.52 | -2.60% | - |
| Nov 25, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.06 | 1.89% | - |
| Nov 24, 2025 | 21.08 | 21.12 | 21.08 | 21.12 | 20.67 | -2.31% | 56 |
| Nov 21, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.16 | -0.83% | - |
| Nov 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.34 | -0.73% | - |
| Nov 19, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.50 | 0.83% | - |
| Nov 18, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.32 | -1.63% | - |
| Nov 17, 2025 | 21.84 | 22.14 | 21.84 | 22.14 | 21.67 | 1.19% | 50 |